CA Immobilien Anlagen AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	24.800	25.260	24.600	25.120	24.283	1
2026-02-05	24.840	24.840	24.560	24.840	24.013	937
2026-02-04	24.980	25.280	24.980	24.980	24.148	4
2026-02-03	25.040	25.280	25.040	25.040	24.206	2,767
2026-02-02	25.000	25.290	25.000	25.290	24.448	5
2026-01-30	25.290	25.500	25.140	25.290	24.448	1
2026-01-29	25.140	25.520	25.000	25.510	24.661	0
2026-01-28	24.750	25.240	24.540	25.080	24.245	3
2026-01-27	24.680	25.020	24.680	25.020	24.187	1
2026-01-26	24.690	24.880	24.660	24.690	23.868	4
2026-01-23	24.650	24.740	24.560	24.650	23.829	1
2026-01-22	24.410	24.780	24.140	24.550	23.732	252
2026-01-21	24.260	24.520	24.060	24.260	23.452	5
2026-01-20	24.880	24.920	24.160	24.180	23.375	216,963
2026-01-19	24.710	24.960	24.500	24.710	23.887	4
2026-01-16	25.140	25.280	24.820	24.820	23.993	0
2026-01-15	24.380	25.260	23.820	25.060	24.225	4
2026-01-14	24.520	24.520	23.960	24.280	23.471	1
2026-01-13	24.380	24.730	24.340	24.730	23.906	5
2026-01-12	24.340	24.600	24.300	24.340	23.529	3
2026-01-09	24.020	24.360	23.900	24.340	23.529	47,049
2026-01-08	23.480	23.880	23.480	23.750	22.959	1,010
2026-01-07	22.350	23.360	22.300	23.280	22.505	6
2026-01-06	22.420	22.480	22.140	22.420	21.673	6
2026-01-05	22.600	22.700	22.060	22.290	21.548	6
2026-01-02	22.600	22.640	22.440	22.600	21.847	2
2025-12-31	22.540	22.540	22.540	22.540	21.789	0
2025-12-30	22.540	22.540	22.440	22.540	21.789	5
2025-12-29	22.580	22.760	22.520	22.580	21.828	354
2025-12-24	22.700	22.700	22.700	22.700	21.944	0
2025-12-23	22.810	22.960	22.640	22.700	21.944	0
2025-12-22	22.720	22.980	22.600	22.720	21.963	6
2025-12-19	23.030	23.060	22.700	22.700	21.944	1
2025-12-18	22.930	22.930	22.930	22.930	22.166	0
2025-12-17	23.110	23.110	23.000	23.110	22.340	0
2025-12-16	22.760	22.980	22.760	22.850	22.089	0
2025-12-15	22.810	23.100	22.720	22.810	22.050	3
2025-12-12	22.520	22.860	22.500	22.850	22.089	3
2025-12-11	22.970	23.100	22.330	22.330	21.586	1,722
2025-12-10	23.150	23.360	22.920	23.150	22.379	3
2025-12-09	23.200	23.400	23.200	23.200	22.427	0
2025-12-08	24.000	24.040	23.260	23.260	22.485	1
2025-12-05	24.180	24.300	24.020	24.180	23.375	2
2025-12-04	24.100	24.280	24.100	24.100	23.297	0
2025-12-03	24.160	24.320	24.120	24.160	23.355	5
2025-12-02	24.260	24.360	24.060	24.260	23.452	2
2025-12-01	24.380	24.520	24.320	24.380	23.568	24,722
2025-11-28	24.320	24.580	24.320	24.320	23.510	70,147
2025-11-27	23.560	24.200	23.500	24.200	23.394	2,006
2025-11-26	23.630	23.860	23.460	23.630	22.843	6
2025-11-25	23.610	23.760	23.020	23.610	22.824	2,142
2025-11-24	23.200	23.380	23.100	23.200	22.427	6
2025-11-21	22.900	23.180	22.900	23.050	22.282	15
2025-11-20	23.220	23.380	23.060	23.220	22.447	1
2025-11-19	23.610	23.800	23.220	23.260	22.485	11
2025-11-18	23.580	23.840	23.580	23.580	22.795	201
2025-11-17	23.650	23.840	23.640	23.650	22.862	3
2025-11-14	24.240	24.280	23.740	23.890	23.094	208
2025-11-13	23.890	24.180	23.820	24.180	23.375	5
2025-11-12	24.020	24.160	23.980	24.020	23.220	2

← NewerPage 4 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.9000 EUR
2025-05-09	1.0000 EUR
2024-05-07	0.8000 EUR
2023-11-20	2.5600 EUR
2023-05-09	1.0000 EUR
2022-03-11	2.5000 EUR
2021-12-10	2.5000 EUR
2021-05-19	1.0000 EUR
2020-08-27	1.0000 EUR
2019-05-13	0.9000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.